| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 410 | 410 | 401 | 405 | 2,400 | -1 | 100% | 99% | 47% | ▼ | 99% | 98% | 100% | 95% | 102% |
| 20240925 | 405 | 405 | 400 | 400 | 6,000 | -5 | 99% | 99% | 250% | ▼▼ | 100% | 99% | 101% | 94% | 101% |
| 20240926 | 400 | 400 | 400 | 400 | 1,000 | 0 | 100% | 100% | 17% | -- | 101% | 99% | 101% | 95% | 101% |
| 20240927 | 399 | 401 | 399 | 401 | 5,400 | 1 | 100% | 101% | 540% | ▲ | 99% | 99% | 100% | 95% | 101% |
| 20240930 | 401 | 402 | 397 | 398 | 5,600 | -3 | 99% | 99% | 104% | ▼ | 100% | 101% | 102% | 96% | 100% |
| 20241001 | 396 | 398 | 396 | 397 | 2,400 | -1 | 100% | 100% | 43% | ▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20241002 | 395 | 397 | 395 | 396 | 1,700 | -1 | 100% | 100% | 71% | ▼▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20241003 | 395 | 400 | 395 | 395 | 4,900 | -1 | 100% | 100% | 288% | ▼▼▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20241004 | 395 | 399 | 395 | 396 | 2,100 | 1 | 100% | 100% | 43% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20241007 | 399 | 401 | 396 | 398 | 3,300 | 2 | 101% | 100% | 157% | ▲▲ | 100% | 101% | 100% | 98% | 101% |
| 20241008 | 398 | 399 | 390 | 399 | 4,200 | 1 | 100% | 100% | 127% | ▲▲▲ | 99% | 100% | 99% | 98% | 101% |
| 20241009 | 402 | 402 | 394 | 397 | 1,600 | -2 | 99% | 99% | 38% | ▼ | 100% | 101% | 100% | 98% | 101% |
| 20241010 | 400 | 400 | 395 | 399 | 500 | 2 | 101% | 100% | 31% | ▲ | 100% | 101% | 100% | 98% | 101% |
| 20241011 | 398 | 398 | 395 | 398 | 1,400 | -1 | 100% | 100% | 280% | ▼ | 100% | 99% | 99% | 98% | 101% |
| 20241015 | 401 | 401 | 395 | 400 | 5,100 | 2 | 101% | 100% | 364% | ▲ | 100% | 99% | 100% | 99% | 101% |
| 20241016 | 400 | 402 | 399 | 399 | 10,300 | -1 | 100% | 100% | 202% | ▼ | 101% | 99% | 99% | 98% | 101% |
| 20241017 | 400 | 404 | 390 | 403 | 4,800 | 4 | 101% | 101% | 47% | ▲ | 100% | 99% | 98% | 99% | 102% |
| 20241018 | 400 | 400 | 398 | 398 | 1,100 | -5 | 99% | 100% | 23% | ▼ | 99% | 98% | 98% | 98% | 101% |
| 20241021 | 397 | 397 | 394 | 394 | 2,300 | -4 | 99% | 99% | 209% | ▼▼ | 101% | 98% | 99% | 97% | 100% |
| 20241022 | 393 | 400 | 391 | 395 | 4,900 | 1 | 100% | 101% | 213% | ▲ | 101% | 99% | 100% | 98% | 100% |
| 20241023 | 392 | 401 | 391 | 397 | 5,000 | 2 | 101% | 101% | 102% | ▲▲ | 98% | 101% | 99% | 99% | 101% |
| 20241024 | 396 | 396 | 375 | 389 | 14,300 | -8 | 98% | 98% | 286% | ▼ | 99% | 103% | 122% | 97% | 100% |
| 20241025 | 386 | 386 | 380 | 384 | 5,900 | -5 | 99% | 99% | 41% | ▼▼ | 99% | 102% | 125% | 95% | 100% |
| 20241028 | 389 | 389 | 380 | 385 | 4,600 | 1 | 100% | 99% | 78% | ▲ | 101% | 102% | 126% | 96% | 100% |
| 20241029 | 385 | 394 | 383 | 387 | 9,200 | 2 | 101% | 101% | 200% | ▲▲ | 103% | 100% | 126% | 96% | 101% |
| 20241030 | 387 | 398 | 384 | 398 | 3,900 | 11 | 103% | 103% | 42% | ▲▲▲ | 99% | 96% | 122% | 99% | 104% |
| 20241031 | 399 | 399 | 390 | 395 | 9,200 | -3 | 99% | 99% | 236% | ▼ | 100% | 97% | 124% | 98% | 103% |
| 20241101 | 393 | 393 | 393 | 393 | 400 | -2 | 99% | 100% | 4% | ▼▼ | 99% | 97% | 124% | 98% | 102% |
| 20241105 | 393 | 393 | 388 | 388 | 800 | -5 | 99% | 99% | 200% | ▼▼▼ | 101% | 101% | 128% | 96% | 101% |
| 20241106 | 381 | 386 | 376 | 385 | 4,000 | -3 | 99% | 101% | 500% | ▼▼▼▼ | 100% | 101% | 127% | 96% | 100% |
| 20241107 | 382 | 386 | 382 | 383 | 3,400 | -2 | 99% | 100% | 85% | ▼▼▼▼▼ | 100% | 101% | 127% | 95% | 100% |
| 20241108 | 383 | 384 | 382 | 382 | 500 | -1 | 100% | 100% | 15% | ▼▼▼▼▼▼ | 100% | 102% | 127% | 95% | 100% |
| 20241111 | 382 | 394 | 382 | 382 | 5,100 | 0 | 100% | 100% | 1020% | -- | 101% | 102% | 123% | 95% | 100% |
| 20241112 | 384 | 386 | 382 | 386 | 1,000 | 4 | 101% | 101% | 20% | ▲ | 100% | 100% | 113% | 96% | 101% |
| 20241113 | 386 | 395 | 386 | 386 | 4,200 | 0 | 100% | 100% | 420% | -- | 101% | 103% | 114% | 96% | 101% |
| 20241114 | 381 | 385 | 375 | 384 | 22,100 | -2 | 99% | 101% | 526% | ▼ | 100% | 100% | 111% | 95% | 101% |
| 20241115 | 390 | 390 | 390 | 390 | 1,100 | 6 | 102% | 100% | 5% | ▲ | 98% | 121% | 111% | 98% | 102% |
| 20241118 | 390 | 390 | 381 | 381 | 700 | -9 | 98% | 98% | 64% | ▼ | 101% | 126% | 112% | 96% | 100% |
| 20241119 | 385 | 387 | 382 | 387 | 1,600 | 6 | 102% | 101% | 229% | ▲ | 101% | 126% | 112% | 97% | 102% |
| 20241120 | 386 | 391 | 386 | 391 | 5,300 | 4 | 101% | 101% | 331% | ▲▲ | 102% | 123% | 113% | 98% | 103% |
| 20241121 | 383 | 401 | 383 | 390 | 10,400 | -1 | 100% | 102% | 196% | ▼ | 100% | 93% | 92% | 98% | 102% |
| 20241122 | 470 | 470 | 470 | 470 | 35,800 | 80 | 121% | 100% | 344% | ▲ | 95% | 85% | 85% | 100% | 123% |
| 20241125 | 510 | 549 | 475 | 487 | 2,436,600 | 17 | 104% | 95% | 6806% | ▲▲ | 99% | 89% | 90% | 100% | 128% |
| 20241126 | 479 | 486 | 462 | 473 | 208,300 | -14 | 97% | 99% | 9% | ▼ | 94% | 90% | 93% | 97% | 124% |
| 20241127 | 463 | 464 | 429 | 434 | 101,700 | -39 | 92% | 94% | 49% | ▼▼ | 100% | 97% | 99% | 89% | 114% |
| 20241128 | 436 | 450 | 434 | 435 | 47,400 | 1 | 100% | 100% | 47% | ▲ | 98% | 98% | 98% | 89% | 114% |
| 20241129 | 435 | 439 | 425 | 426 | 23,200 | -9 | 98% | 98% | 49% | ▼ | 96% | 97% | 96% | 87% | 112% |
| 20241202 | 432 | 432 | 413 | 415 | 19,400 | -11 | 97% | 96% | 84% | ▼▼ | 101% | 103% | 101% | 85% | 109% |
| 20241203 | 412 | 426 | 412 | 415 | 16,900 | 0 | 100% | 101% | 87% | -- | 102% | 102% | 100% | 85% | 109% |
| 20241204 | 415 | 426 | 415 | 425 | 12,700 | 10 | 102% | 102% | 75% | ▲ | 99% | 102% | 98% | 87% | 112% |
| 20241205 | 425 | 425 | 414 | 420 | 9,800 | -5 | 99% | 99% | 77% | ▼ | 100% | 103% | 99% | 86% | 110% |
| 20241206 | 421 | 422 | 416 | 420 | 8,500 | 0 | 100% | 100% | 87% | -- | 101% | 102% | 0% | 86% | 110% |
| 20241209 | 421 | 425 | 416 | 425 | 6,600 | 5 | 101% | 101% | 78% | ▲ | 100% | 100% | 0% | 87% | 112% |
| 20241210 | 423 | 425 | 419 | 423 | 4,000 | -2 | 100% | 100% | 61% | ▼ | 101% | 95% | 0% | 87% | 111% |
| 20241211 | 427 | 438 | 427 | 432 | 17,000 | 9 | 102% | 101% | 425% | ▲ | 100% | 95% | 0% | 89% | 113% |
| 20241212 | 431 | 431 | 428 | 430 | 5,200 | -2 | 100% | 100% | 31% | ▼ | 100% | 96% | 0% | 88% | 113% |
| 20241213 | 427 | 427 | 425 | 425 | 4,300 | -5 | 99% | 100% | 83% | ▼▼ | 94% | 98% | 0% | 87% | 112% |
| 20241216 | 423 | 423 | 395 | 398 | 57,500 | -27 | 94% | 94% | 1337% | ▼▼▼ | 102% | 105% | 0% | 82% | 103% |
| 20241217 | 398 | 418 | 393 | 405 | 32,300 | 7 | 102% | 102% | 56% | ▲ | 100% | 0% | 0% | 83% | 104% |
| 20241218 | 406 | 410 | 406 | 408 | 3,600 | 3 | 101% | 100% | 11% | ▲▲ | 101% | 0% | 0% | 84% | 105% |
| 20241219 | 408 | 411 | 400 | 411 | 13,900 | 3 | 101% | 101% | 386% | ▲▲▲ | 101% | 0% | 0% | 84% | 103% |
| 20241220 | 411 | 416 | 408 | 416 | 3,900 | 5 | 101% | 101% | 28% | ▲▲▲▲ | % | % | % | 85% | 105% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 244,200 | 0 | 111,500 | 0 | 132,700 |
| 2024-12-06 | 0 | 253,200 | 0 | 111,300 | 0 | 141,900 |
| 2024-11-29 | 0 | 268,600 | 0 | 113,200 | 0 | 155,400 |
| 2024-11-22 | 0 | 153,300 | 0 | 85,300 | 0 | 68,000 |
| 2024-11-15 | 0 | 158,400 | 0 | 85,700 | 0 | 72,700 |
| 2024-11-08 | 0 | 159,100 | 0 | 85,600 | 0 | 73,500 |
| 2024-11-01 | 0 | 159,700 | 0 | 85,800 | 0 | 73,900 |
| 2024-10-25 | 0 | 162,000 | 0 | 86,000 | 0 | 76,000 |
| 2024-10-18 | 0 | 163,300 | 0 | 86,300 | 0 | 77,000 |
| 2024-10-11 | 0 | 164,200 | 0 | 86,000 | 0 | 78,200 |
| 2024-10-04 | 0 | 164,900 | 0 | 86,100 | 0 | 78,800 |
| 2024-09-27 | 0 | 164,600 | 0 | 86,200 | 0 | 78,400 |
| 2024-09-20 | 0 | 166,000 | 0 | 86,100 | 0 | 79,900 |
| 2024-09-13 | 0 | 170,500 | 0 | 86,500 | 0 | 84,000 |
| 2024-09-06 | 0 | 173,800 | 0 | 86,600 | 0 | 87,200 |
| 2024-08-30 | 0 | 191,400 | 0 | 90,500 | 0 | 100,900 |
| 2024-08-23 | 0 | 199,800 | 0 | 89,000 | 0 | 110,800 |
| 2024-08-16 | 0 | 230,200 | 0 | 100,900 | 0 | 129,300 |
| 2024-08-09 | 0 | 225,600 | 0 | 97,200 | 0 | 128,400 |
| 2024-08-02 | 0 | 222,400 | 0 | 173,400 | 0 | 49,000 |
| 2024-07-26 | 0 | 249,900 | 0 | 191,700 | 0 | 58,200 |
| 2024-07-19 | 0 | 268,200 | 0 | 211,900 | 0 | 56,300 |
| 2024-07-12 | 0 | 268,600 | 0 | 213,100 | 0 | 55,500 |
| 2024-07-05 | 0 | 271,500 | 0 | 214,900 | 0 | 56,600 |
| 2024-06-28 | 0 | 280,200 | 0 | 214,000 | 0 | 66,200 |
| 2024-06-21 | 0 | 248,900 | 0 | 172,300 | 0 | 76,600 |
| 2024-06-14 | 0 | 250,800 | 0 | 173,500 | 0 | 77,300 |
| 2024-06-07 | 0 | 256,900 | 0 | 175,400 | 0 | 81,500 |
| 2024-05-31 | 0 | 262,800 | 0 | 180,300 | 0 | 82,500 |
| 2024-05-24 | 0 | 265,200 | 0 | 181,900 | 0 | 83,300 |
| 2024-05-17 | 0 | 263,100 | 0 | 180,800 | 0 | 82,300 |
| 2024-05-10 | 0 | 270,200 | 0 | 180,500 | 0 | 89,700 |
| 2024-05-02 | 0 | 270,200 | 0 | 180,000 | 0 | 90,200 |
| 2024-04-26 | 0 | 270,900 | 0 | 179,800 | 0 | 91,100 |
| 2024-04-19 | 0 | 270,600 | 0 | 179,300 | 0 | 91,300 |
| 2024-04-12 | 0 | 273,300 | 0 | 174,500 | 0 | 98,800 |
| 2024-04-05 | 0 | 275,800 | 0 | 174,600 | 0 | 101,200 |
| 2024-03-29 | 0 | 279,500 | 0 | 172,700 | 0 | 106,800 |
| 2024-03-22 | 0 | 273,500 | 0 | 168,200 | 0 | 105,300 |
| 2024-03-15 | 0 | 275,500 | 0 | 166,700 | 0 | 108,800 |
| 2024-03-08 | 0 | 282,500 | 0 | 167,700 | 0 | 114,800 |
| 2024-03-01 | 0 | 273,000 | 0 | 163,800 | 0 | 109,200 |
| 2024-02-22 | 0 | 279,900 | 0 | 157,900 | 0 | 122,000 |
| 2024-02-16 | 0 | 284,100 | 0 | 156,000 | 0 | 128,100 |
| 2024-02-09 | 0 | 272,500 | 0 | 139,600 | 0 | 132,900 |
| 2024-02-02 | 0 | 262,000 | 0 | 138,200 | 0 | 123,800 |
| 2024-01-26 | 0 | 286,500 | 0 | 138,500 | 0 | 148,000 |
| 2024-01-19 | 0 | 289,700 | 0 | 139,500 | 0 | 150,200 |
| 2024-01-12 | 0 | 294,900 | 0 | 139,600 | 0 | 155,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 13:30 | Ｇ－ＨＯＵＳＥＩ | 自己株式の取得状況に関するお知らせ |
| 20241121 | 15:30 | Ｇ－ＨＯＵＳＥＩ | 新たな事業の開始に関するお知らせ |
| 20241113 | 12:00 | Ｇ－ＨＯＵＳＥＩ | 2024年12月期第3四半期決算短信〔日本基準〕(連結) |
| 20241101 | 11:30 | Ｇ－ＨＯＵＳＥＩ | 自己株式の取得状況に関するお知らせ |
| 20241001 | 12:00 | Ｇ－ＨＯＵＳＥＩ | 自己株式の取得状況に関するお知らせ |
| 20240902 | 16:00 | Ｇ－ＨＯＵＳＥＩ | 自己株式の取得状況に関するお知らせ |
| 20240823 | 15:00 | Ｇ－ＨＯＵＳＥＩ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240813 | 15:00 | Ｇ－ＨＯＵＳＥＩ | 2024年12月期第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240813 | 15:00 | Ｇ－ＨＯＵＳＥＩ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240801 | 17:00 | Ｇ－ＨＯＵＳＥＩ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 12:00 | Ｇ－ＨＯＵＳＥＩ | 自己株式の取得状況に関するお知らせ |
| 20240603 | 11:30 | Ｇ－ＨＯＵＳＥＩ | 自己株式の取得状況に関するお知らせ |
| 20240501 | 11:30 | Ｇ－ＨＯＵＳＥＩ | 自己株式の取得状況に関するお知らせ |
| 20240425 | 16:00 | Ｇ－ＨＯＵＳＥＩ | 報告セグメント変更に関するお知らせ |
| 20240405 | 15:00 | Ｇ－ＨＯＵＳＥＩ | 連結子会社の吸収合併（簡易合併・略式合併）及び債権放棄に関するお知らせ |
| 20240401 | 15:00 | Ｇ－ＨＯＵＳＥＩ | 自己株式の取得状況に関するお知らせ |
| 20240329 | 08:00 | Ｇ－ＨＯＵＳＥＩ | 事業計画及び成長可能性に関する事項 |
| 20240319 | 12:00 | Ｇ－ＨＯＵＳＥＩ | 自己株式の取得状況に関するお知らせ |
| 20240313 | 15:30 | Ｇ－ＨＯＵＳＥＩ | 2023年12月期 決算説明会資料 |
| 20240213 | 15:00 | Ｇ－ＨＯＵＳＥＩ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | Ｇ－ＨＯＵＳＥＩ | 個別業績の前期実績値との差異に関するお知らせ |
| 20240213 | 15:00 | Ｇ－ＨＯＵＳＥＩ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240126 | 15:20 | Ｇ－ＨＯＵＳＥＩ | 子会社等の異動に関するお知らせ |
| 20240126 | 15:20 | Ｇ－ＨＯＵＳＥＩ | 通期業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5035 | 1 | HOUSEI株式会社 | 2024-12-21 20:26:54 |
| 5035 | 2 | IRに関するお問い合わせ | 2024-06-19 14:55:27 |
| 5035 | 2 | キャッシュ・フローの状況 | 2024-06-19 14:55:26 |
| 5035 | 2 | 財政状況 | 2024-06-19 14:55:25 |
| 5035 | 2 | 経営成績 | 2024-06-19 14:55:23 |
| 5035 | 2 | 免責事項 | 2024-06-19 14:55:22 |
| 5035 | 2 | ディスクロージャーポリシー | 2024-06-19 14:55:20 |
| 5035 | 2 | FAQ | 2024-06-19 14:55:19 |
| 5035 | 2 | IRカレンダー | 2024-06-19 14:55:18 |
| 5035 | 2 | その他IR資料 | 2024-06-19 14:55:17 |